$29.51 -0.44 (%) PrShs UltSh QQQ Shs -

May. 25, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

QID historical data

Date Open High Low Close Volume
5/25/201629.7429.8429.3629.512,249,880
5/24/201630.8730.8929.8929.952,680,180
5/23/201631.1031.2930.8631.271,841,120
5/20/201631.5831.6330.8931.132,297,130
5/19/201631.8932.3031.6131.823,193,620
5/18/201631.8932.0131.1731.504,046,930
5/17/201631.0031.9130.8431.752,646,960
5/16/201631.6831.7230.7430.952,376,240
5/13/201631.5931.8831.2031.762,546,550
5/12/201631.0631.9731.0431.552,705,570
5/11/201630.7931.2830.6131.251,413,980
5/10/201631.3531.4530.6730.681,865,610
5/9/201631.7431.7731.2831.591,482,780
5/6/201632.4032.4731.7331.732,260,110
5/5/201631.8532.2231.7032.102,025,890
5/4/201632.0632.2331.8132.082,804,700
5/3/201631.5431.8331.2631.682,268,170
5/2/201631.5531.7931.0031.112,195,850
4/29/201631.3932.1831.2331.663,344,500
4/28/201630.5531.4730.1831.362,813,090
4/27/201630.7431.1030.4730.592,461,940
4/26/201629.7330.3129.6230.131,633,530
4/25/201630.0630.1329.8229.821,514,380
4/22/201629.7130.2829.4629.862,632,470
4/21/201629.0229.2228.7728.961,919,170
4/20/201629.0329.2328.7128.971,877,700
4/19/201628.5629.3128.5228.982,143,250
4/18/201629.1829.1828.6628.672,129,750
4/15/201628.8929.1328.7629.001,773,760
4/14/201628.8529.0028.6228.851,594,180
4/13/201629.1329.2328.7628.822,846,230
4/12/201630.0830.4429.4829.583,422,700
4/11/201629.6330.1229.3330.122,632,920
4/8/201629.4830.0929.3329.882,843,990
4/7/201629.3630.0929.2529.852,537,620
4/6/201629.9429.9429.0029.012,865,070
4/5/201629.8930.0729.6729.972,596,900
4/4/201629.2429.5629.1729.441,541,430
4/1/201630.2030.2829.1929.243,521,120
3/31/201629.8229.9329.5829.841,766,170
3/30/201629.6829.8929.3829.762,568,380
3/29/201631.1731.2730.0130.052,866,670
3/28/201630.8031.1630.7731.031,376,480
3/24/201631.3331.3930.9530.962,359,050
3/23/201630.6031.1130.5630.972,385,210
3/22/201631.0431.0430.3430.482,556,560
3/21/201631.0431.0530.6130.651,901,920
3/18/201630.8831.2330.7530.872,737,380
3/17/201631.1331.3830.8631.012,295,970
3/16/201631.6731.6730.8130.942,796,310
3/15/201631.7731.9331.4731.512,263,570
3/14/201631.8531.8731.3631.512,389,960
3/11/201632.0532.2631.6131.613,320,800
3/10/201632.3633.6032.0132.764,994,880
3/9/201632.8133.2032.6532.652,897,000
3/8/201633.0333.2132.4333.083,218,840
3/7/201632.4933.0132.1132.533,393,170
3/4/201632.0732.5731.7432.153,491,350
3/3/201632.1532.6332.1132.182,402,860
3/2/201632.1632.5632.0532.092,510,740
3/1/201633.6433.8432.0932.094,005,540
2/29/201633.7134.2633.2334.242,853,730
2/26/201633.0933.8433.0633.683,543,760
2/25/201634.1434.7433.6033.603,107,580
2/24/201635.7436.1834.1834.285,018,680
2/23/201634.2334.9834.0334.912,901,420
2/22/201634.3134.3733.7533.822,538,980
2/19/201635.4535.6734.7434.923,306,790
2/18/201634.1935.2634.1635.174,302,130
2/17/201635.4935.6834.2934.393,879,340
2/16/201636.5937.0736.0536.054,306,130
2/12/201638.0038.7537.6437.713,550,610
2/11/201639.7739.9838.2838.895,957,050
2/10/201638.1038.8337.1638.747,639,620
2/9/201639.8540.0137.9139.075,263,370
2/8/201639.0940.2138.5038.837,685,980
2/5/201635.4937.9635.4737.666,085,510
2/4/201635.4236.0734.6935.234,938,840
2/3/201634.4736.4334.4435.207,273,790
2/2/201633.7435.0833.7434.864,316,160
2/1/201633.9834.2133.1933.453,534,240
1/29/201635.1035.1433.6133.664,435,280
1/28/201634.9536.3434.8935.104,949,580
1/27/201634.7936.4034.5136.096,522,630
1/26/201634.7535.3534.1134.384,226,960
1/25/201634.2235.0933.8834.993,442,630
1/22/201634.6934.9034.0034.025,013,820
1/21/201635.9136.8535.0436.076,161,600
1/20/201637.1038.6735.4236.148,883,190
1/19/201635.1636.8235.0335.965,419,630
1/15/201636.2936.9835.3936.108,234,640
1/14/201635.2336.3833.3834.019,327,870
1/13/201632.9535.6232.8135.528,374,100
1/12/201633.3934.1932.8833.207,984,470
1/11/201633.7535.0733.5434.008,074,620
1/8/201633.2034.3032.7734.216,241,940
1/7/201633.0733.7132.2733.696,153,370
1/6/201632.1732.1731.3631.715,265,660
1/5/201630.7031.3930.6131.124,577,150
1/4/201631.0531.7230.9230.924,680,320
  • Showing 1-100 of 1,254 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center